Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-04-22 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $22.15 | $22.15 | 23,242,500 | — | — |
| 2025-12-30 | $22.41 | $22.41 | 24,875,600 | — | — |
| 2025-12-29 | $22.27 | $22.27 | 33,581,400 | — | — |
| 2025-12-26 | $22.38 | $22.38 | 28,311,100 | — | — |
| 2025-12-24 | $24.51 | $24.51 | 18,157,100 | — | — |
| 2025-12-23 | $25.11 | $25.11 | 34,499,800 | — | — |
| 2025-12-22 | $26.88 | $26.88 | 59,955,600 | — | — |
| 2025-12-19 | $23.76 | $23.76 | 32,120,000 | — | — |
| 2025-12-18 | $22.82 | $22.82 | 34,275,800 | — | — |
| 2025-12-17 | $22.47 | $22.47 | 33,844,400 | — | — |
| 2025-12-16 | $23.96 | $23.96 | 27,084,200 | — | — |
| 2025-12-15 | $23.53 | $23.53 | 33,711,200 | — | — |
| 2025-12-12 | $25.84 | $25.84 | 31,266,500 | — | — |
| 2025-12-11 | $26.88 | $26.88 | 38,780,300 | — | — |
| 2025-12-10 | $26.12 | $26.12 | 45,188,000 | — | — |
| 2025-12-09 | $28.22 | $28.22 | 31,275,800 | — | — |
| 2025-12-08 | $28.26 | $28.26 | 33,282,500 | — | — |
| 2025-12-05 | $28.11 | $28.11 | 51,097,800 | — | — |
| 2025-12-04 | $30.06 | $30.06 | 76,980,500 | — | — |
| 2025-12-03 | $26.04 | $26.04 | 34,325,300 | — | — |
| 2025-12-02 | $23.88 | $23.88 | 29,149,900 | — | — |
| 2025-12-01 | $23.45 | $23.45 | 29,818,000 | — | — |
| 2025-11-28 | $25.57 | $25.57 | 13,998,400 | — | — |
| 2025-11-26 | $25.57 | $25.57 | 28,827,600 | — | — |
| 2025-11-25 | $26.08 | $26.08 | 40,036,100 | — | — |
| 2025-11-24 | $26.57 | $26.57 | 42,765,900 | — | — |
| 2025-11-21 | $23.59 | $23.59 | 52,393,900 | — | — |
| 2025-11-20 | $22.80 | $22.80 | 54,124,700 | — | — |
| 2025-11-19 | $25.46 | $25.46 | 40,792,200 | — | — |
| 2025-11-18 | $25.71 | $25.71 | 43,847,100 | — | — |
| 2025-11-17 | $24.69 | $24.69 | 43,085,200 | — | — |
| 2025-11-14 | $25.48 | $25.48 | 68,287,500 | — | — |
| 2025-11-13 | $25.20 | $25.20 | 65,493,200 | — | — |
| 2025-11-12 | $28.30 | $28.30 | 50,651,600 | — | — |
| 2025-11-11 | $31.40 | $31.40 | 51,004,200 | — | — |
| 2025-11-10 | $33.08 | $33.08 | 38,866,000 | — | — |
| 2025-11-07 | $33.77 | $33.77 | 57,796,500 | — | — |
| 2025-11-06 | $34.36 | $34.36 | 46,667,000 | — | — |
| 2025-11-05 | $37.29 | $37.29 | 41,383,300 | — | — |
| 2025-11-04 | $35.18 | $35.18 | 55,462,800 | — | — |
| 2025-11-03 | $39.12 | $39.12 | 59,342,400 | — | — |
| 2025-10-31 | $44.27 | $44.27 | 67,133,200 | — | — |
| 2025-10-30 | $42.52 | $42.52 | 64,904,700 | — | — |
| 2025-10-29 | $39.41 | $39.41 | 64,001,300 | — | — |
| 2025-10-28 | $37.07 | $37.07 | 93,119,800 | — | — |
| 2025-10-27 | $40.24 | $40.24 | 71,650,800 | — | — |
| 2025-10-24 | $38.84 | $38.84 | 87,712,800 | — | — |
| 2025-10-23 | $39.60 | $39.60 | 164,337,700 | — | — |
| 2025-10-22 | $36.06 | $36.06 | 114,958,400 | — | — |
| 2025-10-21 | $40.00 | $40.00 | 82,535,100 | — | — |
| 2025-10-20 | $43.31 | $43.31 | 87,195,200 | — | — |
| 2025-10-17 | $46.38 | $46.38 | 112,310,500 | — | — |
| 2025-10-16 | $47.97 | $47.97 | 138,635,900 | — | — |
| 2025-10-15 | $56.34 | $56.34 | 136,181,800 | — | — |
| 2025-10-14 | $56.12 | $56.12 | 148,012,800 | — | — |
| 2025-10-13 | $54.91 | $54.91 | 181,160,700 | — | — |
| 2025-10-10 | $43.92 | $43.92 | 138,979,700 | — | — |
| 2025-10-09 | $47.11 | $47.11 | 155,458,400 | — | — |
| 2025-10-08 | $43.23 | $43.23 | 166,627,500 | — | — |
| 2025-10-07 | $43.91 | $43.91 | 174,843,700 | — | — |
| 2025-10-06 | $41.71 | $41.71 | 110,767,900 | — | — |
| 2025-10-03 | $40.06 | $40.06 | 155,531,200 | — | — |
| 2025-10-02 | $35.40 | $35.40 | 146,006,200 | — | — |
| 2025-10-01 | $29.85 | $29.85 | 84,797,300 | — | — |
| 2025-09-30 | $29.79 | $29.79 | 72,038,300 | — | — |
| 2025-09-29 | $29.65 | $29.65 | 95,487,600 | — | — |
| 2025-09-26 | $31.18 | $31.18 | 100,109,900 | — | — |
| 2025-09-25 | $32.10 | $32.10 | 129,306,900 | — | — |
| 2025-09-24 | $31.64 | $31.64 | 141,839,200 | — | — |
| 2025-09-23 | $31.46 | $31.46 | 103,564,700 | — | — |
| 2025-09-22 | $28.37 | $28.37 | 87,217,900 | — | — |
| 2025-09-19 | $28.52 | $28.52 | 127,847,900 | — | — |
| 2025-09-18 | $24.74 | $24.74 | 113,908,000 | — | — |
| 2025-09-17 | $21.99 | $21.99 | 77,851,300 | — | — |
| 2025-09-16 | $20.00 | $20.00 | 43,946,800 | — | — |
| 2025-09-15 | $19.21 | $19.21 | 43,217,000 | — | — |
| 2025-09-12 | $19.09 | $19.09 | 112,179,000 | — | — |
| 2025-09-11 | $16.69 | $16.69 | 38,165,200 | — | — |
| 2025-09-10 | $16.19 | $16.19 | 32,877,300 | — | — |
| 2025-09-09 | $16.50 | $16.50 | 45,080,700 | — | — |
| 2025-09-08 | $15.15 | $15.15 | 24,957,100 | — | — |
| 2025-09-05 | $15.10 | $15.10 | 33,450,100 | — | — |
| 2025-09-04 | $15.12 | $15.12 | 29,216,800 | — | — |
| 2025-09-03 | $15.04 | $15.04 | 27,360,100 | — | — |
| 2025-09-02 | $15.52 | $15.52 | 64,148,900 | — | — |
| 2025-08-29 | $16.23 | $16.23 | 42,451,100 | — | — |
| 2025-08-28 | $16.58 | $16.58 | 75,480,500 | — | — |
| 2025-08-27 | $15.39 | $15.39 | 43,923,400 | — | — |
| 2025-08-26 | $15.30 | $15.30 | 39,223,700 | — | — |
| 2025-08-25 | $14.47 | $14.47 | 23,401,600 | — | — |
| 2025-08-22 | $14.82 | $14.82 | 29,793,400 | — | — |
| 2025-08-21 | $14.27 | $14.27 | 22,675,600 | — | — |
| 2025-08-20 | $14.76 | $14.76 | 26,581,600 | — | — |
| 2025-08-19 | $15.16 | $15.16 | 37,661,200 | — | — |
| 2025-08-18 | $16.63 | $16.63 | 26,820,400 | — | — |
| 2025-08-15 | $16.65 | $16.65 | 48,381,500 | — | — |
| 2025-08-14 | $17.98 | $17.98 | 63,512,100 | — | — |
| 2025-08-13 | $17.24 | $17.24 | 92,447,800 | — | — |
| 2025-08-12 | $16.20 | $16.20 | 35,648,500 | — | — |
| 2025-08-11 | $15.98 | $15.98 | 28,439,100 | — | — |
| 2025-08-08 | $15.44 | $15.44 | 20,793,300 | — | — |
| 2025-08-07 | $15.66 | $15.66 | 27,526,400 | — | — |
| 2025-08-06 | $15.99 | $15.99 | 24,349,400 | — | — |
| 2025-08-05 | $16.47 | $16.47 | 45,290,400 | — | — |
| 2025-08-04 | $15.76 | $15.76 | 50,062,600 | — | — |
| 2025-08-01 | $14.12 | $14.12 | 31,989,500 | — | — |
| 2025-07-31 | $14.50 | $14.50 | 50,653,500 | — | — |
| 2025-07-30 | $14.17 | $14.17 | 24,466,200 | — | — |
| 2025-07-29 | $14.47 | $14.47 | 31,378,200 | — | — |
| 2025-07-28 | $15.57 | $15.57 | 33,355,400 | — | — |
| 2025-07-25 | $15.44 | $15.44 | 21,368,400 | — | — |
| 2025-07-24 | $15.95 | $15.95 | 34,835,400 | — | — |
| 2025-07-23 | $16.14 | $16.14 | 32,975,100 | — | — |
| 2025-07-22 | $15.43 | $15.43 | 40,588,200 | — | — |
| 2025-07-21 | $16.08 | $16.08 | 44,336,600 | — | — |
| 2025-07-18 | $17.16 | $17.16 | 56,511,300 | — | — |
| 2025-07-17 | $17.14 | $17.14 | 83,133,000 | — | — |
| 2025-07-16 | $16.56 | $16.56 | 192,877,500 | — | — |
| 2025-07-15 | $12.72 | $12.72 | 22,620,300 | — | — |
| 2025-07-14 | $12.77 | $12.77 | 26,361,100 | — | — |
| 2025-07-11 | $12.18 | $12.18 | 30,496,900 | — | — |
| 2025-07-10 | $13.03 | $13.03 | 25,768,100 | — | — |
| 2025-07-09 | $13.51 | $13.51 | 31,627,700 | — | — |
| 2025-07-08 | $13.38 | $13.38 | 37,275,400 | — | — |
| 2025-07-07 | $13.75 | $13.75 | 50,496,100 | — | — |
| 2025-07-03 | $13.45 | $13.45 | 35,342,500 | — | — |
| 2025-07-02 | $13.08 | $13.08 | 65,581,800 | — | — |
| 2025-07-01 | $11.33 | $11.33 | 28,156,600 | — | — |
| 2025-06-30 | $11.86 | $11.86 | 48,094,800 | — | — |
| 2025-06-27 | $11.07 | $11.07 | 52,444,700 | — | — |
| 2025-06-26 | $11.11 | $11.11 | 27,523,000 | — | — |
| 2025-06-25 | $11.09 | $11.09 | 29,108,700 | — | — |
| 2025-06-24 | $11.50 | $11.50 | 30,463,000 | — | — |
| 2025-06-23 | $10.79 | $10.79 | 33,264,900 | — | — |
| 2025-06-20 | $11.06 | $11.06 | 27,759,500 | — | — |
| 2025-06-18 | $11.35 | $11.35 | 30,230,000 | — | — |
| 2025-06-17 | $11.48 | $11.48 | 33,958,800 | — | — |
| 2025-06-16 | $12.16 | $12.16 | 47,085,400 | — | — |
| 2025-06-13 | $11.40 | $11.40 | 45,368,100 | — | — |
| 2025-06-12 | $12.10 | $12.10 | 93,622,200 | — | — |
| 2025-06-11 | $12.52 | $12.52 | 178,367,000 | — | — |
| 2025-06-10 | $11.24 | $11.24 | 61,400,200 | — | — |
| 2025-06-09 | $11.32 | $11.32 | 43,412,700 | — | — |
| 2025-06-06 | $11.28 | $11.28 | 38,279,600 | — | — |
| 2025-06-05 | $10.89 | $10.89 | 35,304,700 | — | — |
| 2025-06-04 | $11.82 | $11.82 | 29,530,600 | — | — |
| 2025-06-03 | $12.04 | $12.04 | 42,259,500 | — | — |
| 2025-06-02 | $12.26 | $12.26 | 29,878,800 | — | — |
| 2025-05-30 | $12.11 | $12.11 | 53,928,500 | — | — |
| 2025-05-29 | $13.15 | $13.15 | 47,543,200 | — | — |
| 2025-05-28 | $14.16 | $14.16 | 52,811,600 | — | — |
| 2025-05-27 | $14.19 | $14.19 | 77,321,600 | — | — |
| 2025-05-23 | $14.02 | $14.02 | 107,968,800 | — | — |
| 2025-05-22 | $13.86 | $13.86 | 165,197,100 | — | — |
| 2025-05-21 | $10.96 | $10.96 | 66,748,600 | — | — |
| 2025-05-20 | $11.92 | $11.92 | 92,681,100 | — | — |
| 2025-05-19 | $12.05 | $12.05 | 60,550,800 | — | — |
| 2025-05-16 | $11.85 | $11.85 | 67,589,800 | — | — |
| 2025-05-15 | $11.54 | $11.54 | 52,940,100 | — | — |
| 2025-05-14 | $11.64 | $11.64 | 132,878,300 | — | — |
| 2025-05-13 | $9.87 | $9.87 | 74,248,700 | — | — |
| 2025-05-12 | $11.55 | $11.55 | 87,924,800 | — | — |
| 2025-05-09 | $10.58 | $10.58 | 58,545,500 | — | — |
| 2025-05-08 | $10.31 | $10.31 | 71,091,600 | — | — |
| 2025-05-07 | $9.25 | $9.25 | 21,805,900 | — | — |
| 2025-05-06 | $9.79 | $9.79 | 16,962,500 | — | — |
| 2025-05-05 | $9.70 | $9.70 | 34,754,600 | — | — |
| 2025-05-02 | $10.63 | $10.63 | 69,215,600 | — | — |
| 2025-05-01 | $9.14 | $9.14 | 16,256,400 | — | — |
| 2025-04-30 | $8.87 | $8.87 | 13,712,600 | — | — |
| 2025-04-29 | $8.86 | $8.86 | 19,429,100 | — | — |
| 2025-04-28 | $9.22 | $9.22 | 31,008,400 | — | — |
| 2025-04-25 | $9.37 | $9.37 | 36,524,400 | — | — |
| 2025-04-24 | $9.30 | $9.30 | 27,748,000 | — | — |
| 2025-04-23 | $9.11 | $9.11 | 25,910,600 | — | — |
| 2025-04-22 | $8.57 | $8.57 | 14,606,400 | — | — |
| 2025-04-21 | $8.11 | $8.11 | 12,028,800 | — | — |
| 2025-04-17 | $8.32 | $8.32 | 11,981,100 | — | — |
| 2025-04-16 | $8.25 | $8.25 | 15,132,500 | — | — |
| 2025-04-15 | $8.62 | $8.62 | 15,826,800 | — | — |
| 2025-04-14 | $8.86 | $8.86 | 23,235,600 | — | — |
| 2025-04-11 | $9.10 | $9.10 | 27,496,000 | — | — |
| 2025-04-10 | $9.42 | $9.42 | 41,070,600 | — | — |
| 2025-04-09 | $9.39 | $9.39 | 56,004,100 | — | — |
| 2025-04-08 | $7.72 | $7.72 | 42,356,600 | — | — |
| 2025-04-07 | $8.33 | $8.33 | 49,612,500 | — | — |
| 2025-04-04 | $7.50 | $7.50 | 36,000,000 | — | — |
| 2025-04-03 | $8.15 | $8.15 | 29,717,500 | — | — |
| 2025-04-02 | $8.49 | $8.49 | 44,091,200 | — | — |
| 2025-04-01 | $7.81 | $7.81 | 31,044,000 | — | — |
| 2025-03-31 | $7.92 | $7.92 | 34,826,600 | — | — |
| 2025-03-28 | $8.15 | $8.15 | 28,049,000 | — | — |
| 2025-03-27 | $8.47 | $8.47 | 28,869,400 | — | — |
| 2025-03-26 | $9.18 | $9.18 | 41,834,000 | — | — |
| 2025-03-25 | $9.82 | $9.82 | 36,323,100 | — | — |
| 2025-03-24 | $9.78 | $9.78 | 46,779,800 | — | — |
| 2025-03-21 | $9.07 | $9.07 | 58,440,000 | — | — |
| 2025-03-20 | $8.99 | $8.99 | 65,312,200 | — | — |
| 2025-03-19 | $9.91 | $9.91 | 49,112,000 | — | — |
| 2025-03-18 | $10.26 | $10.26 | 67,931,000 | — | — |
| 2025-03-17 | $11.16 | $11.16 | 92,212,100 | — | — |
| 2025-03-14 | $11.22 | $11.22 | 125,741,600 | — | — |
| 2025-03-13 | $8.75 | $8.75 | 67,308,400 | — | — |
| 2025-03-12 | $8.95 | $8.95 | 71,054,000 | — | — |
| 2025-03-11 | $8.05 | $8.05 | 46,694,200 | — | — |
| 2025-03-10 | $7.91 | $7.91 | 62,320,100 | — | — |
| 2025-03-07 | $9.35 | $9.35 | 74,601,800 | — | — |
| 2025-03-06 | $8.51 | $8.51 | 88,578,200 | — | — |
| 2025-03-05 | $8.18 | $8.18 | 45,733,100 | — | — |
| 2025-03-04 | $7.86 | $7.86 | 50,542,800 | — | — |
| 2025-03-03 | $7.70 | $7.70 | 45,174,200 | — | — |
| 2025-02-28 | $8.46 | $8.46 | 59,214,800 | — | — |
| 2025-02-27 | $8.03 | $8.03 | 44,607,900 | — | — |
| 2025-02-26 | $9.28 | $9.28 | 51,139,800 | — | — |
| 2025-02-25 | $9.03 | $9.03 | 58,449,100 | — | — |
| 2025-02-24 | $10.12 | $10.12 | 63,186,700 | — | — |
| 2025-02-21 | $10.75 | $10.75 | 84,942,100 | — | — |
| 2025-02-20 | $11.47 | $11.47 | 97,801,500 | — | — |
| 2025-02-19 | $11.03 | $11.03 | 102,200,400 | — | — |
| 2025-02-18 | $10.52 | $10.52 | 60,244,200 | — | — |
| 2025-02-14 | $11.81 | $11.81 | 48,241,800 | — | — |
| 2025-02-13 | $12.25 | $12.25 | 64,527,500 | — | — |
| 2025-02-12 | $11.75 | $11.75 | 77,186,700 | — | — |
| 2025-02-11 | $11.02 | $11.02 | 71,972,000 | — | — |
| 2025-02-10 | $12.35 | $12.35 | 64,329,300 | — | — |
| 2025-02-07 | $12.85 | $12.85 | 96,825,300 | — | — |
| 2025-02-06 | $13.29 | $13.29 | 78,500,900 | — | — |
| 2025-02-05 | $13.83 | $13.83 | 117,981,500 | — | — |
| 2025-02-04 | $13.72 | $13.72 | 159,643,000 | — | — |
| 2025-02-03 | $13.47 | $13.47 | 133,071,300 | — | — |
| 2025-01-31 | $13.17 | $13.17 | 200,497,800 | — | — |
| 2025-01-30 | $12.30 | $12.30 | 95,255,300 | — | — |
| 2025-01-29 | $12.66 | $12.66 | 107,512,500 | — | — |
| 2025-01-28 | $13.08 | $13.08 | 103,472,600 | — | — |
| 2025-01-27 | $12.45 | $12.45 | 125,456,200 | — | — |
| 2025-01-24 | $13.20 | $13.20 | 213,843,700 | — | — |
| 2025-01-23 | $13.47 | $13.47 | 133,393,900 | — | — |
| 2025-01-22 | $13.91 | $13.91 | 168,713,500 | — | — |
| 2025-01-21 | $13.98 | $13.98 | 228,136,700 | — | — |
| 2025-01-17 | $9.83 | $9.83 | 155,069,700 | — | — |
| 2025-01-16 | $11.24 | $11.24 | 256,646,600 | — | — |
| 2025-01-15 | $10.94 | $10.94 | 390,256,100 | — | — |
| 2025-01-14 | $8.95 | $8.95 | 354,957,200 | — | — |
| 2025-01-13 | $6.05 | $6.05 | 192,206,700 | — | — |
| 2025-01-10 | $8.93 | $8.93 | 178,876,100 | — | — |
| 2025-01-08 | $10.04 | $10.04 | 305,157,000 | — | — |
| 2025-01-07 | $18.39 | $18.39 | 98,000,800 | — | — |
| 2025-01-06 | $19.51 | $19.51 | 132,015,700 | — | — |
| 2025-01-03 | $19.02 | $19.02 | 162,779,200 | — | — |
| 2025-01-02 | $20.00 | $20.00 | 187,558,200 | — | — |